Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sunlink Health Systems (NY: SSY )

0.6297 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.250 2.870 2.220 2.720 3,263,704 +0.47(+20.89%)
Mar 30, 2021 2.360 2.388 2.250 2.250 211,902 -0.16(-6.64%)
Mar 29, 2021 2.480 2.522 2.350 2.410 333,560 -0.07(-2.82%)
Mar 26, 2021 2.420 2.640 2.381 2.480 382,100 +0.12(+5.08%)
Mar 25, 2021 2.210 2.440 2.210 2.360 382,086 -0.03(-1.26%)
Mar 24, 2021 2.640 2.700 2.390 2.390 544,768 -0.28(-10.49%)
Mar 23, 2021 2.970 2.970 2.670 2.670 593,513 -0.34(-11.30%)
Mar 22, 2021 3.210 3.250 3.000 3.010 595,648 +0.04(+1.35%)
Mar 19, 2021 3.140 3.190 2.930 2.970 1,018,400 -0.29(-8.90%)
Mar 18, 2021 3.330 3.980 3.200 3.260 3,597,374 -0.11(-3.26%)
Mar 17, 2021 3.750 3.800 3.170 3.370 5,576,013 -1.48(-30.52%)
Mar 16, 2021 3.520 7.620 3.400 4.850 196,128,016 +2.92(+151.30%)
Mar 15, 2021 1.850 1.930 1.820 1.930 256,248 +0.10(+5.46%)
Mar 12, 2021 1.750 1.870 1.710 1.830 162,700 +0.08(+4.58%)
Mar 11, 2021 1.790 1.810 1.710 1.750 128,679 +0.00(+0.00%)
Mar 10, 2021 1.720 1.770 1.700 1.750 79,356 +0.05(+2.94%)
Mar 09, 2021 1.760 1.790 1.650 1.700 152,193 -0.04(-2.30%)
Mar 08, 2021 1.600 1.750 1.576 1.740 677,023 +0.14(+8.54%)
Mar 05, 2021 1.660 1.710 1.510 1.603 486,600 -0.07(-4.01%)
Mar 04, 2021 1.760 1.900 1.620 1.670 428,956 -0.29(-14.80%)
Mar 03, 2021 2.010 2.020 1.850 1.960 414,820 +0.11(+5.95%)
Mar 02, 2021 2.020 2.020 1.770 1.850 434,417 -0.13(-6.57%)
Mar 01, 2021 1.900 2.020 1.780 1.980 762,974 +0.18(+10.00%)
Feb 26, 2021 1.710 1.850 1.640 1.800 396,100 +0.01(+0.56%)
Feb 25, 2021 2.080 2.080 1.740 1.790 601,390 -0.26(-12.68%)
Feb 24, 2021 2.140 2.140 1.920 2.050 875,380 +0.04(+1.99%)
Feb 23, 2021 2.240 2.270 1.710 2.010 2,690,310 -0.53(-20.87%)
Feb 22, 2021 2.530 3.300 2.440 2.540 5,909,586 +0.16(+6.72%)
Feb 19, 2021 2.230 2.440 2.230 2.380 803,200 +0.16(+7.21%)
Feb 18, 2021 2.370 2.390 2.220 2.220 315,832 -0.13(-5.53%)
Feb 17, 2021 2.330 2.450 2.170 2.350 587,359 +0.02(+0.86%)
Feb 16, 2021 2.210 2.360 2.200 2.330 603,311 +0.10(+4.48%)
Feb 12, 2021 2.080 2.780 2.040 2.230 3,405,200 +0.22(+10.95%)
Feb 11, 2021 2.000 2.100 1.990 2.010 273,605 -0.03(-1.47%)
Feb 10, 2021 1.990 2.110 1.820 2.040 434,549 +0.08(+4.08%)
Feb 09, 2021 1.980 2.020 1.910 1.960 481,901 +0.00(+0.00%)
Feb 08, 2021 1.900 2.040 1.880 1.960 667,438 +0.18(+10.32%)
Feb 05, 2021 1.730 1.820 1.680 1.777 434,100 +0.03(+1.52%)
Feb 04, 2021 1.760 1.800 1.710 1.750 438,521 +0.01(+0.57%)
Feb 03, 2021 1.620 1.800 1.620 1.740 718,020 +0.08(+4.82%)
Feb 02, 2021 1.660 1.680 1.600 1.660 124,779 +0.02(+1.22%)
Feb 01, 2021 1.570 1.660 1.560 1.640 128,475 +0.09(+5.81%)
Jan 29, 2021 1.610 1.640 1.520 1.550 141,700 -0.03(-1.90%)
Jan 28, 2021 1.550 1.620 1.500 1.580 95,180 +0.08(+5.33%)
Jan 27, 2021 1.600 1.600 1.460 1.500 144,255 -0.11(-6.83%)
Jan 26, 2021 1.650 1.700 1.590 1.610 254,958 -0.04(-2.42%)
Jan 25, 2021 1.490 1.770 1.460 1.650 768,824 +0.11(+7.14%)
Jan 22, 2021 1.470 1.580 1.460 1.540 272,900 +0.00(+0.00%)
Jan 21, 2021 1.460 1.730 1.440 1.540 1,402,955 +0.10(+6.94%)
Jan 20, 2021 1.440 1.490 1.420 1.440 65,292 +0.02(+1.41%)
Jan 19, 2021 1.430 1.450 1.320 1.420 63,474 +0.08(+5.97%)
Jan 15, 2021 1.440 1.440 1.320 1.340 68,100 -0.07(-4.96%)
Jan 14, 2021 1.410 1.437 1.390 1.410 97,848 +0.04(+2.92%)
Jan 13, 2021 1.390 1.550 1.339 1.370 241,079 +0.00(+0.00%)
Jan 12, 2021 1.340 1.410 1.310 1.370 77,038 -0.04(-2.83%)
Jan 11, 2021 1.430 1.440 1.310 1.410 104,041 +0.09(+6.81%)
Jan 08, 2021 1.270 1.320 1.260 1.320 26,800 +0.04(+3.13%)
Jan 07, 2021 1.330 1.390 1.280 1.280 48,038 -0.06(-4.48%)
Jan 06, 2021 1.430 1.450 1.340 1.340 73,006 -0.07(-4.96%)
Jan 05, 2021 1.370 1.440 1.310 1.410 152,372 +0.05(+3.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.